Capital One Financial (NY: COF )

158.11 USD +2.22 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 79.76 79.85 78.84 79.52 2,917,300 -0.88(-1.09%)
Sep 29, 2005 79.80 80.49 79.62 80.40 3,122,400 +0.40(+0.50%)
Sep 28, 2005 80.53 80.79 79.74 80.00 3,391,100 -0.16(-0.20%)
Sep 27, 2005 80.88 80.93 79.61 80.16 2,110,900 -0.41(-0.51%)
Sep 26, 2005 80.72 80.80 79.92 80.57 2,309,600 +0.71(+0.89%)
Sep 23, 2005 79.92 80.11 78.52 79.86 1,730,900 +0.51(+0.64%)
Sep 22, 2005 79.41 79.67 77.88 79.35 2,883,600 -0.06(-0.08%)
Sep 21, 2005 81.30 81.32 79.31 79.41 2,580,900 -2.53(-3.09%)
Sep 20, 2005 82.27 82.65 81.35 81.94 2,458,600 -0.01(-0.01%)
Sep 19, 2005 82.06 82.07 80.65 81.95 2,121,400 -0.05(-0.06%)
Sep 16, 2005 80.65 82.00 80.52 82.00 4,015,900 +1.72(+2.14%)
Sep 15, 2005 80.73 80.79 80.03 80.28 2,332,500 -0.20(-0.25%)
Sep 14, 2005 80.55 80.80 80.08 80.48 2,346,600 -0.07(-0.09%)
Sep 13, 2005 80.85 81.09 80.25 80.55 3,075,000 -0.16(-0.20%)
Sep 12, 2005 79.35 80.73 79.35 80.71 3,386,400 +1.41(+1.78%)
Sep 09, 2005 78.99 79.46 78.93 79.30 2,081,800 +0.32(+0.41%)
Sep 08, 2005 79.03 79.78 78.70 78.98 3,344,600 -0.47(-0.59%)
Sep 07, 2005 81.52 82.00 79.16 79.45 8,041,400 -1.05(-1.30%)
Sep 06, 2005 80.50 82.29 80.11 80.50 3,424,000 -1.54(-1.88%)
Sep 02, 2005 80.14 82.11 80.06 82.04 4,883,900 +1.91(+2.38%)
Sep 01, 2005 80.13 82.02 78.90 80.13 6,406,000 -2.11(-2.57%)
Aug 31, 2005 81.36 82.24 80.01 82.24 8,392,200 +0.88(+1.08%)
Aug 30, 2005 81.55 81.76 80.55 81.36 1,771,400 -0.34(-0.42%)
Aug 29, 2005 81.15 82.10 80.31 81.70 1,729,800 +0.56(+0.69%)
Aug 26, 2005 82.86 82.71 81.10 81.14 2,125,000 -1.71(-2.06%)
Aug 25, 2005 83.04 83.09 82.37 82.85 1,253,200 +0.01(+0.01%)
Aug 24, 2005 84.14 84.14 82.80 82.84 1,387,300 -1.28(-1.52%)
Aug 23, 2005 85.50 85.97 83.99 84.12 1,459,500 -1.32(-1.54%)
Aug 22, 2005 85.00 85.49 84.42 85.44 1,459,900 +0.64(+0.75%)
Aug 19, 2005 85.00 85.10 84.52 84.80 1,106,900 +0.00(+0.00%)
Aug 18, 2005 85.22 85.28 84.41 84.80 965,700 -0.42(-0.49%)
Aug 17, 2005 83.80 85.45 83.80 85.22 2,384,000 +1.51(+1.80%)
Aug 16, 2005 83.75 84.78 83.63 83.71 2,357,600 +0.23(+0.28%)
Aug 15, 2005 83.09 83.77 82.81 83.48 780,100 +0.15(+0.18%)
Aug 12, 2005 83.00 83.66 82.90 83.33 860,600 -0.05(-0.06%)
Aug 11, 2005 82.72 83.40 82.02 83.38 1,415,900 +0.66(+0.80%)
Aug 10, 2005 84.65 84.65 82.70 82.72 1,936,700 -1.82(-2.15%)
Aug 09, 2005 84.09 85.25 84.05 84.54 2,212,600 +0.59(+0.70%)
Aug 08, 2005 84.39 85.13 83.60 83.95 2,175,200 -0.40(-0.47%)
Aug 05, 2005 83.75 84.43 83.09 84.35 1,894,500 +0.40(+0.48%)
Aug 04, 2005 83.14 84.09 82.94 83.95 1,992,000 +0.81(+0.97%)
Aug 03, 2005 83.50 83.50 82.75 83.14 882,600 -0.32(-0.38%)
Aug 02, 2005 83.35 83.83 83.22 83.46 724,100 +0.11(+0.13%)
Aug 01, 2005 82.75 83.42 82.75 83.35 1,213,900 +0.85(+1.03%)
Jul 29, 2005 83.40 83.43 82.36 82.50 922,100 -1.09(-1.30%)
Jul 28, 2005 82.75 83.65 82.35 83.59 1,263,400 +0.51(+0.61%)
Jul 27, 2005 83.65 83.78 82.98 83.08 1,713,500 -0.58(-0.69%)
Jul 26, 2005 83.83 83.89 83.17 83.66 1,086,000 -0.08(-0.10%)
Jul 25, 2005 84.00 84.28 83.64 83.74 2,204,000 -1.16(-1.37%)
Jul 22, 2005 83.86 85.05 83.61 84.90 2,383,200 +0.73(+0.87%)
Jul 21, 2005 83.00 84.85 82.89 84.17 3,839,500 +3.12(+3.85%)
Jul 20, 2005 81.27 81.74 80.83 81.05 1,640,300 -0.21(-0.26%)
Jul 19, 2005 82.15 82.25 81.25 81.26 1,100,300 -0.34(-0.42%)
Jul 18, 2005 82.05 82.05 81.58 81.60 1,035,700 -0.57(-0.69%)
Jul 15, 2005 82.65 82.65 81.84 82.17 994,500 -0.22(-0.27%)
Jul 14, 2005 83.45 83.45 81.60 82.39 2,056,800 -0.58(-0.70%)
Jul 13, 2005 82.60 83.08 82.51 82.97 1,433,000 +0.15(+0.18%)
Jul 12, 2005 82.58 83.17 82.21 82.82 1,683,400 +0.44(+0.53%)
Jul 11, 2005 81.90 83.33 81.75 82.38 2,617,100 +0.53(+0.65%)
Jul 08, 2005 81.22 81.90 80.57 81.85 1,867,600 +0.39(+0.48%)
Jul 07, 2005 79.20 81.52 78.54 81.46 3,264,200 +1.84(+2.31%)
Jul 06, 2005 78.85 80.28 78.84 79.62 2,785,300 +0.62(+0.78%)
Jul 05, 2005 78.75 79.28 78.71 79.00 2,138,100 +0.20(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.